U.S. markets closed
F S&P 500
5,305.50 +10.00 (+0.19%) F Dow Jones
38,870.00 +79.00 (+0.20%) F Nasdaq
18,629.50 +38.50 (+0.21%) E-mini Russell 2000 Index Futur
2,087.00 +11.20 (+0.54%) Petróleo
77.44 +0.45 (+0.58%) Oro
2,350.50 +4.70 (+0.20%)
Rydex Energy Fund (RYEIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | - |
| 30 may 2024 | 279.71 | 279.71 | 279.71 | 279.71 | 279.71 | - |
| 29 may 2024 | 278.24 | 278.24 | 278.24 | 278.24 | 278.24 | - |
| 28 may 2024 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | - |
| 24 may 2024 | 279.43 | 279.43 | 279.43 | 279.43 | 279.43 | - |
| 23 may 2024 | 277.57 | 277.57 | 277.57 | 277.57 | 277.57 | - |
| 22 may 2024 | 280.76 | 280.76 | 280.76 | 280.76 | 280.76 | - |
| 21 may 2024 | 284.33 | 284.33 | 284.33 | 284.33 | 284.33 | - |
| 20 may 2024 | 285.07 | 285.07 | 285.07 | 285.07 | 285.07 | - |
| 17 may 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | - |
| 16 may 2024 | 281.96 | 281.96 | 281.96 | 281.96 | 281.96 | - |
| 15 may 2024 | 282.72 | 282.72 | 282.72 | 282.72 | 282.72 | - |
| 14 may 2024 | 282.83 | 282.83 | 282.83 | 282.83 | 282.83 | - |
| 13 may 2024 | 281.09 | 281.09 | 281.09 | 281.09 | 281.09 | - |
| 10 may 2024 | 281.12 | 281.12 | 281.12 | 281.12 | 281.12 | - |
| 09 may 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| 08 may 2024 | 280.89 | 280.89 | 280.89 | 280.89 | 280.89 | - |
| 07 may 2024 | 281.63 | 281.63 | 281.63 | 281.63 | 281.63 | - |
| 06 may 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
| 03 may 2024 | 278.47 | 278.47 | 278.47 | 278.47 | 278.47 | - |
| 02 may 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 01 may 2024 | 273.89 | 273.89 | 273.89 | 273.89 | 273.89 | - |
| 30 abr 2024 | 278.17 | 278.17 | 278.17 | 278.17 | 278.17 | - |
| 29 abr 2024 | 287.87 | 287.87 | 287.87 | 287.87 | 287.87 | - |
| 26 abr 2024 | 286.22 | 286.22 | 286.22 | 286.22 | 286.22 | - |
| 25 abr 2024 | 286.67 | 286.67 | 286.67 | 286.67 | 286.67 | - |
| 24 abr 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| 23 abr 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 285.04 | - |
| 22 abr 2024 | 282.92 | 282.92 | 282.92 | 282.92 | 282.92 | - |
| 19 abr 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | - |
| 18 abr 2024 | 278.67 | 278.67 | 278.67 | 278.67 | 278.67 | - |
| 17 abr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 16 abr 2024 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | - |
| 15 abr 2024 | 283.45 | 283.45 | 283.45 | 283.45 | 283.45 | - |
| 12 abr 2024 | 287.21 | 287.21 | 287.21 | 287.21 | 287.21 | - |
| 11 abr 2024 | 291.56 | 291.56 | 291.56 | 291.56 | 291.56 | - |
| 10 abr 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
| 09 abr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| 08 abr 2024 | 291.16 | 291.16 | 291.16 | 291.16 | 291.16 | - |
| 05 abr 2024 | 292.42 | 292.42 | 292.42 | 292.42 | 292.42 | - |
| 04 abr 2024 | 290.19 | 290.19 | 290.19 | 290.19 | 290.19 | - |
| 03 abr 2024 | 291.26 | 291.26 | 291.26 | 291.26 | 291.26 | - |
| 02 abr 2024 | 287.91 | 287.91 | 287.91 | 287.91 | 287.91 | - |
| 01 abr 2024 | 285.36 | 285.36 | 285.36 | 285.36 | 285.36 | - |
| 28 mar 2024 | 283.41 | 283.41 | 283.41 | 283.41 | 283.41 | - |
| 27 mar 2024 | 280.41 | 280.41 | 280.41 | 280.41 | 280.41 | - |
| 26 mar 2024 | 276.41 | 276.41 | 276.41 | 276.41 | 276.41 | - |
| 25 mar 2024 | 278.95 | 278.95 | 278.95 | 278.95 | 278.95 | - |
| 22 mar 2024 | 276.96 | 276.96 | 276.96 | 276.96 | 276.96 | - |
| 21 mar 2024 | 278.04 | 278.04 | 278.04 | 278.04 | 278.04 | - |
| 20 mar 2024 | 276.72 | 276.72 | 276.72 | 276.72 | 276.72 | - |
| 19 mar 2024 | 275.09 | 275.09 | 275.09 | 275.09 | 275.09 | - |
| 18 mar 2024 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
| 15 mar 2024 | 270.97 | 270.97 | 270.97 | 270.97 | 270.97 | - |
| 14 mar 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | - |
| 13 mar 2024 | 269.74 | 269.74 | 269.74 | 269.74 | 269.74 | - |
| 12 mar 2024 | 266.46 | 266.46 | 266.46 | 266.46 | 266.46 | - |
| 11 mar 2024 | 266.62 | 266.62 | 266.62 | 266.62 | 266.62 | - |
| 08 mar 2024 | 265.04 | 265.04 | 265.04 | 265.04 | 265.04 | - |
| 07 mar 2024 | 265.39 | 265.39 | 265.39 | 265.39 | 265.39 | - |
| 06 mar 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
| 05 mar 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
| 04 mar 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 259.93 | - |
| 01 mar 2024 | 262.48 | 262.48 | 262.48 | 262.48 | 262.48 | - |
| 29 feb 2024 | 258.31 | 258.31 | 258.31 | 258.31 | 258.31 | - |
| 28 feb 2024 | 256.29 | 256.29 | 256.29 | 256.29 | 256.29 | - |
| 27 feb 2024 | 257.76 | 257.76 | 257.76 | 257.76 | 257.76 | - |
| 26 feb 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
| 23 feb 2024 | 256.98 | 256.98 | 256.98 | 256.98 | 256.98 | - |
| 22 feb 2024 | 258.79 | 258.79 | 258.79 | 258.79 | 258.79 | - |
| 21 feb 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 258.99 | - |
| 20 feb 2024 | 254.74 | 254.74 | 254.74 | 254.74 | 254.74 | - |
| 16 feb 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
| 15 feb 2024 | 257.66 | 257.66 | 257.66 | 257.66 | 257.66 | - |
| 14 feb 2024 | 250.41 | 250.41 | 250.41 | 250.41 | 250.41 | - |
| 13 feb 2024 | 249.71 | 249.71 | 249.71 | 249.71 | 249.71 | - |
| 12 feb 2024 | 253.78 | 253.78 | 253.78 | 253.78 | 253.78 | - |
| 09 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 08 feb 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
| 07 feb 2024 | 250.07 | 250.07 | 250.07 | 250.07 | 250.07 | - |
| 06 feb 2024 | 248.18 | 248.18 | 248.18 | 248.18 | 248.18 | - |
| 05 feb 2024 | 246.29 | 246.29 | 246.29 | 246.29 | 246.29 | - |
| 02 feb 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
| 01 feb 2024 | 250.88 | 250.88 | 250.88 | 250.88 | 250.88 | - |
| 31 ene 2024 | 250.64 | 250.64 | 250.64 | 250.64 | 250.64 | - |
| 30 ene 2024 | 255.59 | 255.59 | 255.59 | 255.59 | 255.59 | - |
| 29 ene 2024 | 253.76 | 253.76 | 253.76 | 253.76 | 253.76 | - |
| 26 ene 2024 | 253.74 | 253.74 | 253.74 | 253.74 | 253.74 | - |
| 25 ene 2024 | 251.89 | 251.89 | 251.89 | 251.89 | 251.89 | - |
| 24 ene 2024 | 248.06 | 248.06 | 248.06 | 248.06 | 248.06 | - |
| 23 ene 2024 | 245.52 | 245.52 | 245.52 | 245.52 | 245.52 | - |
| 22 ene 2024 | 244.47 | 244.47 | 244.47 | 244.47 | 244.47 | - |
| 19 ene 2024 | 243.31 | 243.31 | 243.31 | 243.31 | 243.31 | - |
| 18 ene 2024 | 243.03 | 243.03 | 243.03 | 243.03 | 243.03 | - |
| 17 ene 2024 | 242.83 | 242.83 | 242.83 | 242.83 | 242.83 | - |
| 16 ene 2024 | 245.43 | 245.43 | 245.43 | 245.43 | 245.43 | - |
| 12 ene 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
| 11 ene 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 10 ene 2024 | 249.24 | 249.24 | 249.24 | 249.24 | 249.24 | - |
| 09 ene 2024 | 251.53 | 251.53 | 251.53 | 251.53 | 251.53 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.